Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.21 | 30.35 | 30.14 | 30.33 | 11,463 | -0.06(-0.20%) |
Dec 29, 2022 | 30.27 | 30.45 | 30.27 | 30.39 | 5,974 | +0.39(+1.30%) |
Dec 28, 2022 | 30.28 | 30.34 | 30.00 | 30.00 | 18,453 | -0.33(-1.09%) |
Dec 27, 2022 | 30.36 | 30.38 | 30.25 | 30.33 | 6,448 | -0.03(-0.10%) |
Dec 23, 2022 | 30.16 | 30.37 | 30.16 | 30.36 | 4,461 | +0.07(+0.23%) |
Dec 22, 2022 | 30.45 | 30.45 | 29.92 | 30.29 | 6,804 | -0.34(-1.11%) |
Dec 21, 2022 | 30.43 | 30.69 | 30.43 | 30.63 | 7,016 | +0.41(+1.36%) |
Dec 20, 2022 | 30.15 | 30.31 | 30.11 | 30.22 | 10,537 | +0.00(+0.00%) |
Dec 19, 2022 | 30.28 | 30.35 | 30.10 | 30.22 | 111,760 | -0.19(-0.62%) |
Dec 16, 2022 | 30.51 | 30.51 | 30.26 | 30.41 | 8,599 | -0.24(-0.78%) |
Dec 15, 2022 | 30.94 | 30.94 | 30.57 | 30.65 | 13,137 | -0.59(-1.89%) |
Dec 14, 2022 | 31.45 | 31.58 | 31.24 | 31.24 | 4,549 | -0.20(-0.64%) |
Dec 13, 2022 | 31.85 | 31.85 | 31.30 | 31.44 | 9,833 | +0.24(+0.77%) |
Dec 12, 2022 | 30.99 | 31.20 | 30.96 | 31.20 | 11,740 | +0.34(+1.10%) |
Dec 09, 2022 | 31.10 | 31.10 | 30.86 | 30.86 | 7,336 | -0.16(-0.52%) |
Dec 08, 2022 | 30.97 | 31.03 | 30.94 | 31.02 | 5,416 | +0.14(+0.45%) |
Dec 07, 2022 | 30.86 | 30.97 | 30.81 | 30.88 | 5,612 | -0.07(-0.23%) |
Dec 06, 2022 | 31.08 | 31.08 | 30.81 | 30.95 | 9,192 | -0.26(-0.83%) |
Dec 05, 2022 | 31.41 | 31.49 | 31.19 | 31.21 | 6,622 | -0.42(-1.33%) |
Dec 02, 2022 | 31.41 | 31.63 | 31.41 | 31.63 | 10,642 | -0.09(-0.28%) |
Dec 01, 2022 | 31.78 | 31.84 | 31.55 | 31.72 | 20,338 | +0.06(+0.19%) |
Nov 30, 2022 | 30.90 | 31.66 | 30.87 | 31.66 | 8,689 | +0.66(+2.13%) |
Nov 29, 2022 | 30.97 | 31.00 | 30.85 | 31.00 | 17,014 | -0.02(-0.06%) |
Nov 28, 2022 | 31.29 | 31.29 | 30.98 | 31.02 | 10,268 | -0.37(-1.16%) |
Nov 25, 2022 | 31.40 | 31.43 | 31.36 | 31.39 | 2,851 | +0.04(+0.11%) |
Nov 23, 2022 | 31.31 | 31.39 | 31.24 | 31.35 | 18,774 | +0.14(+0.45%) |
Nov 22, 2022 | 30.97 | 31.21 | 30.96 | 31.21 | 9,704 | +0.28(+0.91%) |
Nov 21, 2022 | 30.93 | 30.95 | 30.84 | 30.93 | 7,914 | -0.04(-0.13%) |
Nov 18, 2022 | 30.91 | 31.00 | 30.83 | 30.97 | 22,086 | +0.12(+0.39%) |
Nov 17, 2022 | 30.72 | 30.91 | 30.65 | 30.85 | 11,713 | -0.12(-0.39%) |
Nov 16, 2022 | 30.98 | 31.06 | 30.88 | 30.97 | 11,571 | -0.09(-0.29%) |
Nov 15, 2022 | 31.25 | 31.25 | 30.94 | 31.06 | 121,840 | +0.19(+0.62%) |
Nov 14, 2022 | 31.08 | 31.10 | 30.87 | 30.87 | 13,200 | -0.20(-0.64%) |
Nov 11, 2022 | 30.89 | 31.13 | 30.85 | 31.07 | 24,702 | +0.21(+0.68%) |
Nov 10, 2022 | 30.50 | 30.86 | 30.43 | 30.86 | 8,533 | +1.19(+4.02%) |
Nov 09, 2022 | 29.99 | 30.03 | 29.62 | 29.67 | 10,361 | -0.44(-1.47%) |
Nov 08, 2022 | 30.10 | 30.29 | 29.90 | 30.11 | 16,472 | +0.13(+0.43%) |
Nov 07, 2022 | 29.89 | 30.01 | 29.81 | 29.98 | 12,543 | +0.23(+0.77%) |
Nov 04, 2022 | 29.78 | 29.91 | 29.43 | 29.75 | 4,434 | +0.29(+0.98%) |
Nov 03, 2022 | 29.45 | 29.65 | 29.45 | 29.46 | 27,320 | -0.21(-0.71%) |
Nov 02, 2022 | 30.23 | 29.67 | 29.67 | 18,765 | -0.60(-1.98%) | |
Nov 01, 2022 | 30.55 | 30.55 | 30.14 | 30.27 | 17,367 | -0.03(-0.10%) |
Oct 31, 2022 | 30.32 | 30.38 | 30.28 | 30.30 | 3,990 | -0.14(-0.46%) |
Oct 28, 2022 | 30.02 | 30.46 | 30.00 | 30.44 | 16,261 | +0.48(+1.60%) |
Oct 27, 2022 | 29.96 | 30.20 | 29.95 | 29.96 | 34,064 | -0.09(-0.30%) |
Oct 26, 2022 | 29.98 | 30.33 | 29.97 | 30.05 | 376,718 | -0.17(-0.56%) |
Oct 25, 2022 | 30.03 | 30.22 | 29.99 | 30.22 | 21,873 | +0.39(+1.31%) |
Oct 24, 2022 | 29.63 | 29.90 | 29.55 | 29.83 | 21,711 | +0.26(+0.88%) |
Oct 21, 2022 | 29.26 | 29.57 | 29.15 | 29.57 | 3,288 | +0.51(+1.75%) |
Oct 20, 2022 | 29.43 | 29.49 | 29.06 | 29.06 | 3,371 | -0.15(-0.51%) |
Oct 19, 2022 | 29.19 | 29.23 | 29.10 | 29.21 | 25,501 | -0.17(-0.58%) |
Oct 18, 2022 | 29.71 | 29.71 | 29.24 | 29.38 | 12,769 | +0.20(+0.69%) |
Oct 17, 2022 | 29.04 | 29.19 | 29.04 | 29.18 | 18,666 | +0.56(+1.96%) |
Oct 14, 2022 | 29.22 | 29.24 | 28.61 | 28.62 | 20,264 | -0.45(-1.55%) |
Oct 13, 2022 | 28.09 | 29.16 | 28.09 | 29.07 | 3,461 | +0.49(+1.71%) |
Oct 12, 2022 | 28.68 | 28.68 | 28.58 | 28.58 | 45,373 | -0.06(-0.21%) |
Oct 11, 2022 | 28.62 | 28.92 | 28.57 | 28.64 | 8,752 | -0.11(-0.38%) |
Oct 10, 2022 | 29.00 | 29.00 | 28.62 | 28.75 | 50,185 | -0.22(-0.76%) |
Oct 07, 2022 | 29.30 | 29.30 | 28.84 | 28.97 | 9,391 | -0.61(-2.06%) |
Oct 06, 2022 | 29.82 | 29.82 | 29.54 | 29.58 | 33,384 | -0.17(-0.57%) |
Oct 05, 2022 | 29.67 | 29.89 | 29.45 | 29.75 | 32,344 | -0.07(-0.23%) |
Oct 04, 2022 | 29.52 | 29.82 | 29.52 | 29.82 | 17,251 | +0.64(+2.19%) |